Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Energy Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.77 18.77 18.77 18.77 0 -0.68(-3.50%)
Sep 29, 2011 19.32 19.45 19.32 19.45 609 +0.15(+0.80%)
Sep 28, 2011 19.52 19.52 19.24 19.30 1,810 -0.52(-2.64%)
Sep 27, 2011 19.89 19.89 19.69 19.82 750 +0.74(+3.88%)
Sep 26, 2011 19.00 19.08 19.00 19.08 1,044 -0.32(-1.65%)
Sep 23, 2011 19.00 19.40 19.00 19.40 2,171 +0.28(+1.45%)
Sep 22, 2011 19.49 19.53 19.12 19.12 3,100 -0.83(-4.15%)
Sep 21, 2011 20.38 20.38 19.95 19.95 1,800 -0.33(-1.63%)
Sep 20, 2011 20.11 20.44 20.11 20.28 300 +0.14(+0.70%)
Sep 19, 2011 20.15 20.15 20.14 20.14 900 -0.71(-3.41%)
Sep 15, 2011 20.85 20.85 20.85 20.85 0 -0.13(-0.62%)
Sep 13, 2011 20.98 20.98 20.98 20.98 0 +0.23(+1.11%)
Sep 12, 2011 20.46 20.75 20.46 20.75 3,500 -0.01(-0.05%)
Sep 09, 2011 20.76 20.76 20.76 20.76 10,237 -0.34(-1.61%)
Sep 07, 2011 21.10 21.10 21.10 21.10 0 +0.64(+3.13%)
Sep 06, 2011 20.46 20.46 20.46 20.46 100 -0.31(-1.49%)
Sep 02, 2011 20.99 20.99 20.72 20.77 3,050 -0.50(-2.35%)
Sep 01, 2011 21.39 21.39 21.27 21.27 300 +0.02(+0.09%)
Aug 31, 2011 21.18 21.30 21.18 21.25 13,200 +0.24(+1.14%)
Aug 30, 2011 21.07 21.08 21.01 21.01 5,245 +0.41(+1.99%)
Aug 29, 2011 20.90 20.90 20.60 20.60 19,338 -0.01(-0.05%)
Aug 26, 2011 20.13 20.61 20.13 20.61 766 +0.19(+0.93%)
Aug 25, 2011 20.57 20.57 20.42 20.42 4,200 +0.10(+0.49%)
Aug 24, 2011 20.53 20.57 20.31 20.32 21,055 -0.27(-1.31%)
Aug 23, 2011 20.32 20.60 20.32 20.59 25,033 +0.39(+1.93%)
Aug 22, 2011 20.14 20.21 20.03 20.20 7,760 -0.23(-1.13%)
Aug 19, 2011 20.39 20.43 20.39 20.43 1,900 +0.18(+0.89%)
Aug 18, 2011 20.43 20.47 20.25 20.25 5,594 -0.70(-3.34%)
Aug 17, 2011 21.06 21.09 20.85 20.95 12,660 +0.15(+0.72%)
Aug 16, 2011 20.69 20.94 20.69 20.80 108,645 -0.21(-0.98%)
Aug 15, 2011 20.75 21.01 20.74 21.01 10,422 +0.30(+1.43%)
Aug 12, 2011 21.08 21.08 20.71 20.71 850 -0.11(-0.53%)
Aug 11, 2011 20.28 20.82 20.28 20.82 4,200 +0.66(+3.27%)
Aug 10, 2011 20.04 20.31 20.04 20.16 2,332 +0.48(+2.44%)
Aug 09, 2011 20.19 20.26 19.44 19.68 18,912 +1.12(+6.03%)
Aug 08, 2011 20.19 20.27 18.56 18.56 57,075 -2.24(-10.77%)
Aug 05, 2011 20.68 20.89 20.49 20.80 11,500 +0.15(+0.73%)
Aug 04, 2011 21.45 21.45 20.42 20.65 6,838 -1.14(-5.24%)
Aug 03, 2011 21.99 21.99 21.75 21.79 2,735 -0.34(-1.53%)
Aug 02, 2011 22.51 22.62 22.04 22.13 69,884 -0.42(-1.86%)
Aug 01, 2011 22.90 22.90 22.37 22.55 20,688 +0.03(+0.13%)
Jul 29, 2011 22.55 22.62 22.52 22.52 4,228 -0.30(-1.31%)
Jul 28, 2011 22.81 22.84 22.80 22.82 6,520 -0.19(-0.83%)
Jul 27, 2011 23.17 23.17 23.00 23.01 4,732 -0.30(-1.29%)
Jul 26, 2011 23.14 23.33 23.04 23.31 4,934 +0.04(+0.19%)
Jul 25, 2011 23.32 23.32 23.27 23.27 2,968 -0.13(-0.57%)
Jul 22, 2011 23.40 23.40 23.40 23.40 300 -0.03(-0.13%)
Jul 21, 2011 23.43 23.43 23.43 23.43 117 +0.06(+0.26%)
Jul 20, 2011 23.37 23.37 23.37 23.37 1,000 -0.06(-0.26%)
Jul 19, 2011 23.45 23.45 23.43 23.43 1,545 +0.27(+1.18%)
Jul 18, 2011 23.33 23.33 23.15 23.16 2,449 -0.23(-0.99%)
Jul 15, 2011 23.30 23.39 23.30 23.39 2,930 +0.18(+0.78%)
Jul 14, 2011 23.22 23.22 23.21 23.21 10,200 +0.02(+0.09%)
Jul 13, 2011 22.90 23.34 22.90 23.19 1,978 +0.24(+1.05%)
Jul 12, 2011 22.81 22.95 22.69 22.95 14,559 +0.26(+1.15%)
Jul 11, 2011 22.71 22.71 22.47 22.69 15,577 -0.04(-0.18%)
Jul 08, 2011 22.62 22.73 22.62 22.73 3,877 -0.07(-0.31%)
Jul 07, 2011 22.90 22.90 22.78 22.80 11,260 +0.14(+0.64%)
Jul 06, 2011 22.65 22.66 22.65 22.66 1,520 -0.15(-0.68%)
Jul 05, 2011 22.85 22.85 22.81 22.81 310 +0.33(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.